34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 3 | 20231117 | 184300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 4 | 20231117 | 184200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 5 | 20231117 | 184100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 6 | 20231117 | 184000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 7 | 20231117 | 183900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 8 | 20231117 | 183800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 9 | 20231117 | 183700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 10 | 20231117 | 183600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 11 | 20231117 | 183500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 12 | 20231117 | 183400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 13 | 20231117 | 183300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 14 | 20231117 | 183200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 15 | 20231117 | 183100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 16 | 20231117 | 183000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 17 | 20231117 | 182900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 18 | 20231117 | 182800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 19 | 20231117 | 182700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 20 | 20231117 | 182600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 21 | 20231117 | 182500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 22 | 20231117 | 182400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 23 | 20231117 | 182300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 24 | 20231117 | 182200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 25 | 20231117 | 182100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 26 | 20231117 | 182000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 27 | 20231117 | 181900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 28 | 20231117 | 181800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 29 | 20231117 | 181700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 30 | 20231117 | 181600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 31 | 20231117 | 181500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 32 | 20231117 | 181400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 33 | 20231117 | 181300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 34 | 20231117 | 181200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 35 | 20231117 | 181100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 36 | 20231117 | 181000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 37 | 20231117 | 180900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 38 | 20231117 | 180800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 39 | 20231117 | 180700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 40 | 20231117 | 180600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 41 | 20231117 | 180500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 42 | 20231117 | 180400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 43 | 20231117 | 180300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 44 | 20231117 | 180200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 45 | 20231117 | 180100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 46 | 20231117 | 180000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 47 | 20231117 | 175900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 48 | 20231117 | 175800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 49 | 20231117 | 175700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 50 | 20231117 | 175600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 51 | 20231117 | 175500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 52 | 20231117 | 175400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 53 | 20231117 | 175300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 54 | 20231117 | 175200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 55 | 20231117 | 175100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 56 | 20231117 | 175000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 57 | 20231117 | 174900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 58 | 20231117 | 174800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 59 | 20231117 | 174700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 60 | 20231117 | 174600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 61 | 20231117 | 174500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 62 | 20231117 | 174400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 63 | 20231117 | 174300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 64 | 20231117 | 174200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 65 | 20231117 | 174100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 66 | 20231117 | 174000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 67 | 20231117 | 173900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 68 | 20231117 | 173800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 69 | 20231117 | 173700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 70 | 20231117 | 173600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 71 | 20231117 | 173500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 72 | 20231117 | 173400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 73 | 20231117 | 173300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 74 | 20231117 | 173200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 75 | 20231117 | 173100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 76 | 20231117 | 173000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 77 | 20231117 | 172900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 78 | 20231117 | 172800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 79 | 20231117 | 172700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 80 | 20231117 | 172600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 81 | 20231117 | 172500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 82 | 20231117 | 172400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 83 | 20231117 | 172300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 84 | 20231117 | 172200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 85 | 20231117 | 172100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 86 | 20231117 | 172000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 87 | 20231117 | 171900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 88 | 20231117 | 171800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 89 | 20231117 | 171700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 90 | 20231117 | 171600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 91 | 20231117 | 171500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 92 | 20231117 | 171400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 93 | 20231117 | 171300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 94 | 20231117 | 171200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 95 | 20231117 | 171100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 96 | 20231117 | 171000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 97 | 20231117 | 170900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 98 | 20231117 | 170800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 99 | 20231117 | 170700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 100 | 20231117 | 170600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 101 | 20231117 | 170500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 102 | 20231117 | 170400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 103 | 20231117 | 170300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 104 | 20231117 | 170200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 105 | 20231117 | 170100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 106 | 20231117 | 170000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 107 | 20231117 | 165900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 108 | 20231117 | 165800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 109 | 20231117 | 165700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 110 | 20231117 | 165600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 111 | 20231117 | 165500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 112 | 20231117 | 165400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 113 | 20231117 | 165300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 114 | 20231117 | 165200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 115 | 20231117 | 165100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 116 | 20231117 | 165000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 117 | 20231117 | 164900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 118 | 20231117 | 164800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 119 | 20231117 | 164700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 120 | 20231117 | 164600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 121 | 20231117 | 164500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 122 | 20231117 | 164400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 123 | 20231117 | 164300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 124 | 20231117 | 164200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 125 | 20231117 | 164100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 126 | 20231117 | 164000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 127 | 20231117 | 163900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 128 | 20231117 | 163800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 129 | 20231117 | 163700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 130 | 20231117 | 163600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 131 | 20231117 | 163500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 132 | 20231117 | 163400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 133 | 20231117 | 163300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 134 | 20231117 | 163200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 135 | 20231117 | 163100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 136 | 20231117 | 163000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 137 | 20231117 | 162900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 138 | 20231117 | 162800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 139 | 20231117 | 162700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 140 | 20231117 | 162600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 141 | 20231117 | 162500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 142 | 20231117 | 162400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 143 | 20231117 | 162300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 144 | 20231117 | 162200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 145 | 20231117 | 162100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 146 | 20231117 | 162000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 147 | 20231117 | 161900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 148 | 20231117 | 161800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 149 | 20231117 | 161700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 150 | 20231117 | 161600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 151 | 20231117 | 161500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 152 | 20231117 | 161400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 153 | 20231117 | 161300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 154 | 20231117 | 161200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 155 | 20231117 | 161100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 156 | 20231117 | 161000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 157 | 20231117 | 160900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 158 | 20231117 | 160800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 159 | 20231117 | 160700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 160 | 20231117 | 160600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 161 | 20231117 | 160500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 162 | 20231117 | 160400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 163 | 20231117 | 160300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 164 | 20231117 | 160200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 165 | 20231117 | 160100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 166 | 20231117 | 160000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 167 | 20231117 | 155900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 168 | 20231117 | 155800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 169 | 20231117 | 155700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 170 | 20231117 | 155600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 171 | 20231117 | 155500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 172 | 20231117 | 155400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 173 | 20231117 | 155300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 174 | 20231117 | 155200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 175 | 20231117 | 155100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 176 | 20231117 | 155000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 177 | 20231117 | 154900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 178 | 20231117 | 154800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 179 | 20231117 | 154700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 180 | 20231117 | 154600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 181 | 20231117 | 154500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 182 | 20231117 | 154400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 183 | 20231117 | 154300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 184 | 20231117 | 154200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 185 | 20231117 | 154100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 186 | 20231117 | 154000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 187 | 20231117 | 153900 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 188 | 20231117 | 153800 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 189 | 20231117 | 153700 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 190 | 20231117 | 153600 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 191 | 20231117 | 153500 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 192 | 20231117 | 153400 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 193 | 20231117 | 153300 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 194 | 20231117 | 153200 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 195 | 20231117 | 153100 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 0 |
| 196 | 20231117 | 153000 | 20510288900 | 159000 | 159000 | 159000 | 159000 | 3931 |
| 197 | 20231117 | 152900 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 198 | 20231117 | 152800 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 199 | 20231117 | 152700 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 200 | 20231117 | 152600 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 201 | 20231117 | 152500 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 202 | 20231117 | 152400 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 203 | 20231117 | 152300 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 204 | 20231117 | 152200 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 205 | 20231117 | 152100 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 206 | 20231117 | 152000 | 19885259900 | 159400 | 159400 | 159400 | 159400 | 0 |
| 207 | 20231117 | 151900 | 19885259900 | 159400 | 159200 | 159400 | 159000 | 639 |
| 208 | 20231117 | 151800 | 19783488900 | 159200 | 159100 | 159500 | 159100 | 697 |
| 209 | 20231117 | 151700 | 19672381700 | 159100 | 158600 | 159100 | 158600 | 211 |
| 210 | 20231117 | 151600 | 19638872000 | 158600 | 157900 | 158600 | 157900 | 534 |
| 211 | 20231117 | 151500 | 19554359500 | 157900 | 157900 | 158000 | 157800 | 672 |
| 212 | 20231117 | 151400 | 19448234200 | 157800 | 157900 | 157900 | 157800 | 594 |
| 213 | 20231117 | 151300 | 19354486200 | 157900 | 158100 | 158100 | 157900 | 607 |
| 214 | 20231117 | 151200 | 19258567900 | 158200 | 158700 | 158800 | 158200 | 429 |
| 215 | 20231117 | 151100 | 19190599000 | 158800 | 159000 | 159100 | 158800 | 617 |
| 216 | 20231117 | 151000 | 19092558000 | 159000 | 159200 | 159200 | 158900 | 594 |
| 217 | 20231117 | 150900 | 18998100200 | 159100 | 159000 | 159200 | 159000 | 223 |
| 218 | 20231117 | 150800 | 18962632200 | 159000 | 158800 | 159100 | 158800 | 596 |
| 219 | 20231117 | 150700 | 18867895600 | 158900 | 158700 | 158900 | 158700 | 196 |
| 220 | 20231117 | 150600 | 18836766800 | 158600 | 158600 | 158700 | 158400 | 442 |
| 221 | 20231117 | 150500 | 18766679300 | 158600 | 158500 | 158600 | 158500 | 91 |
| 222 | 20231117 | 150400 | 18752251800 | 158600 | 158400 | 158600 | 158400 | 144 |
| 223 | 20231117 | 150300 | 18729428300 | 158400 | 158200 | 158400 | 158100 | 562 |
| 224 | 20231117 | 150200 | 18640497500 | 158200 | 158100 | 158200 | 158100 | 81 |
| 225 | 20231117 | 150100 | 18627683600 | 158100 | 158100 | 158100 | 158000 | 222 |
| 226 | 20231117 | 150000 | 18592585600 | 158000 | 158000 | 158100 | 158000 | 222 |
| 227 | 20231117 | 145900 | 18557508200 | 158000 | 158000 | 158100 | 157900 | 280 |
| 228 | 20231117 | 145800 | 18513254200 | 158000 | 157900 | 158000 | 157900 | 78 |
| 229 | 20231117 | 145700 | 18500936900 | 157900 | 158000 | 158000 | 157800 | 173 |
| 230 | 20231117 | 145600 | 18473622700 | 158000 | 157900 | 158000 | 157900 | 117 |
| 231 | 20231117 | 145500 | 18455137800 | 157900 | 158000 | 158000 | 157800 | 99 |
| 232 | 20231117 | 145400 | 18439496800 | 158000 | 157900 | 158000 | 157800 | 235 |
| 233 | 20231117 | 145300 | 18402387000 | 157800 | 157800 | 157900 | 157700 | 119 |
| 234 | 20231117 | 145200 | 18383610000 | 157800 | 157900 | 158000 | 157800 | 114 |
| 235 | 20231117 | 145100 | 18365613400 | 157900 | 158000 | 158000 | 157900 | 58 |
| 236 | 20231117 | 145000 | 18356449600 | 158000 | 158000 | 158000 | 157900 | 84 |
| 237 | 20231117 | 144900 | 18343178000 | 158000 | 158000 | 158000 | 157800 | 109 |
| 238 | 20231117 | 144800 | 18325957900 | 158000 | 157900 | 158000 | 157900 | 46 |
| 239 | 20231117 | 144700 | 18318694300 | 157900 | 158000 | 158000 | 157800 | 92 |
| 240 | 20231117 | 144600 | 18304170300 | 157800 | 157900 | 157900 | 157800 | 92 |
| 241 | 20231117 | 144500 | 18289647800 | 157900 | 157900 | 157900 | 157800 | 60 |
| 242 | 20231117 | 144400 | 18280175900 | 157900 | 158000 | 158000 | 157800 | 189 |
| 243 | 20231117 | 144300 | 18250337400 | 158000 | 158100 | 158100 | 158000 | 65 |
| 244 | 20231117 | 144200 | 18240064400 | 158100 | 158000 | 158100 | 158000 | 88 |
| 245 | 20231117 | 144100 | 18226156500 | 158000 | 157800 | 158000 | 157700 | 626 |
| 246 | 20231117 | 144000 | 18127290500 | 157800 | 157700 | 157800 | 157700 | 136 |
| 247 | 20231117 | 143900 | 18105834400 | 157700 | 157500 | 157700 | 157400 | 82 |
| 248 | 20231117 | 143800 | 18092912600 | 157500 | 157500 | 157600 | 157500 | 397 |
| 249 | 20231117 | 143700 | 18030353100 | 157500 | 157500 | 157600 | 157500 | 257 |
| 250 | 20231117 | 143600 | 17989874200 | 157500 | 157500 | 157600 | 157400 | 186 |
| 251 | 20231117 | 143500 | 17960579300 | 157500 | 157400 | 157500 | 157400 | 40 |
| 252 | 20231117 | 143400 | 17954280200 | 157400 | 157600 | 157600 | 157400 | 521 |
| 253 | 20231117 | 143300 | 17872232700 | 157600 | 157700 | 157800 | 157600 | 141 |
| 254 | 20231117 | 143200 | 17849996200 | 157800 | 157700 | 157800 | 157700 | 57 |
| 255 | 20231117 | 143100 | 17841003800 | 157700 | 157800 | 157800 | 157700 | 105 |
| 256 | 20231117 | 143000 | 17824438300 | 157800 | 157700 | 157800 | 157700 | 57 |
| 257 | 20231117 | 142900 | 17815444600 | 157700 | 157600 | 157700 | 157500 | 448 |
| 258 | 20231117 | 142800 | 17744823700 | 157600 | 157500 | 157600 | 157400 | 451 |
| 259 | 20231117 | 142700 | 17673792100 | 157500 | 157800 | 157800 | 157500 | 216 |
| 260 | 20231117 | 142600 | 17639742500 | 157900 | 157800 | 157900 | 157700 | 120 |
| 261 | 20231117 | 142500 | 17620807800 | 157800 | 157900 | 157900 | 157800 | 165 |
| 262 | 20231117 | 142400 | 17594767000 | 157900 | 157900 | 157900 | 157800 | 262 |
| 263 | 20231117 | 142300 | 17553405600 | 158000 | 157900 | 158000 | 157800 | 171 |
| 264 | 20231117 | 142200 | 17526404700 | 157900 | 158000 | 158000 | 157900 | 66 |
| 265 | 20231117 | 142100 | 17515978700 | 158000 | 158000 | 158000 | 158000 | 40 |
| 266 | 20231117 | 142000 | 17509658700 | 158000 | 158200 | 158200 | 158000 | 102 |
| 267 | 20231117 | 141900 | 17493531600 | 158100 | 158000 | 158200 | 158000 | 24 |
| 268 | 20231117 | 141800 | 17489737400 | 158000 | 158200 | 158200 | 157900 | 829 |
| 269 | 20231117 | 141700 | 17358731200 | 158200 | 158300 | 158400 | 158200 | 141 |
| 270 | 20231117 | 141600 | 17336409600 | 158300 | 158300 | 158300 | 158200 | 139 |
| 271 | 20231117 | 141500 | 17314408400 | 158300 | 158300 | 158400 | 158300 | 90 |
| 272 | 20231117 | 141400 | 17300160400 | 158300 | 158600 | 158600 | 158300 | 376 |
| 273 | 20231117 | 141300 | 17240605900 | 158400 | 158600 | 158700 | 158400 | 214 |
| 274 | 20231117 | 141200 | 17206678400 | 158600 | 158600 | 158600 | 158600 | 105 |
| 275 | 20231117 | 141100 | 17190025400 | 158600 | 158600 | 158700 | 158500 | 86 |
| 276 | 20231117 | 141000 | 17176386600 | 158700 | 158700 | 158700 | 158700 | 103 |
| 277 | 20231117 | 140900 | 17160040500 | 158700 | 158700 | 158700 | 158600 | 64 |
| 278 | 20231117 | 140800 | 17149884400 | 158600 | 158700 | 158700 | 158500 | 109 |
| 279 | 20231117 | 140700 | 17132596300 | 158800 | 158800 | 158800 | 158700 | 123 |
| 280 | 20231117 | 140600 | 17113068700 | 158900 | 158800 | 158900 | 158800 | 110 |
| 281 | 20231117 | 140500 | 17095596200 | 158900 | 159000 | 159000 | 158800 | 110 |
| 282 | 20231117 | 140400 | 17078113300 | 159000 | 159000 | 159000 | 159000 | 18 |
| 283 | 20231117 | 140300 | 17075251300 | 158900 | 159000 | 159000 | 158700 | 215 |
| 284 | 20231117 | 140200 | 17041082500 | 159000 | 159100 | 159100 | 159000 | 199 |
| 285 | 20231117 | 140100 | 17009431700 | 159100 | 159100 | 159200 | 159100 | 208 |
| 286 | 20231117 | 140000 | 16976336900 | 159100 | 159200 | 159200 | 159000 | 303 |
| 287 | 20231117 | 135900 | 16928131600 | 159100 | 159600 | 159700 | 159100 | 364 |
| 288 | 20231117 | 135800 | 16870122700 | 159600 | 159600 | 159900 | 159500 | 221 |
| 289 | 20231117 | 135700 | 16834836600 | 159900 | 159900 | 159900 | 159500 | 195 |
| 290 | 20231117 | 135600 | 16803693400 | 159700 | 159800 | 160000 | 159400 | 283 |
| 291 | 20231117 | 135500 | 16758509200 | 159500 | 159700 | 160000 | 159500 | 570 |
| 292 | 20231117 | 135400 | 16667512400 | 159700 | 159900 | 160100 | 159700 | 168 |
| 293 | 20231117 | 135300 | 16640651600 | 160000 | 160000 | 160100 | 160000 | 178 |
| 294 | 20231117 | 135200 | 16612165900 | 160000 | 160000 | 160000 | 159900 | 230 |
| 295 | 20231117 | 135100 | 16575367500 | 159900 | 159700 | 159900 | 159500 | 665 |
| 296 | 20231117 | 135000 | 16469182000 | 159800 | 160100 | 160100 | 159800 | 827 |
| 297 | 20231117 | 134900 | 16336925500 | 160100 | 160100 | 160100 | 160000 | 284 |
| 298 | 20231117 | 134800 | 16291465400 | 160100 | 160100 | 160200 | 160100 | 105 |
| 299 | 20231117 | 134700 | 16274652700 | 160100 | 160000 | 160200 | 160000 | 270 |
| 300 | 20231117 | 134600 | 16231435800 | 160000 | 160100 | 160200 | 160000 | 470 |
| 301 | 20231117 | 134500 | 16156195100 | 160200 | 160200 | 160200 | 160100 | 101 |
| 302 | 20231117 | 134400 | 16140015500 | 160200 | 160300 | 160300 | 160200 | 55 |
| 303 | 20231117 | 134300 | 16131200500 | 160300 | 160200 | 160400 | 160200 | 848 |
| 304 | 20231117 | 134200 | 15995262100 | 160100 | 160200 | 160400 | 160100 | 401 |
| 305 | 20231117 | 134100 | 15931014800 | 160400 | 160200 | 160400 | 160100 | 238 |
| 306 | 20231117 | 134000 | 15892863600 | 160300 | 160300 | 160400 | 160300 | 152 |
| 307 | 20231117 | 133900 | 15868491700 | 160300 | 160400 | 160500 | 160300 | 394 |
| 308 | 20231117 | 133800 | 15805294500 | 160400 | 160600 | 160600 | 160400 | 520 |
| 309 | 20231117 | 133700 | 15721822500 | 160600 | 160500 | 160600 | 160400 | 367 |
| 310 | 20231117 | 133600 | 15662913600 | 160400 | 160400 | 160500 | 160300 | 561 |
| 311 | 20231117 | 133500 | 15572959900 | 160400 | 160200 | 160500 | 160200 | 312 |
| 312 | 20231117 | 133400 | 15522911400 | 160200 | 160600 | 160600 | 160200 | 318 |
| 313 | 20231117 | 133300 | 15471869200 | 160500 | 160100 | 160600 | 160100 | 1714 |
| 314 | 20231117 | 133200 | 15196848900 | 160100 | 160100 | 160200 | 160100 | 423 |
| 315 | 20231117 | 133100 | 15129098600 | 160100 | 160200 | 160300 | 160000 | 422 |
| 316 | 20231117 | 133000 | 15061534300 | 160300 | 160000 | 160300 | 160000 | 964 |
| 317 | 20231117 | 132900 | 14907185000 | 160000 | 159600 | 160000 | 159600 | 1113 |
| 318 | 20231117 | 132800 | 14729237500 | 159600 | 159500 | 159600 | 159500 | 567 |
| 319 | 20231117 | 132700 | 14638767200 | 159500 | 159300 | 159500 | 159200 | 135 |
| 320 | 20231117 | 132600 | 14617257700 | 159300 | 159400 | 159400 | 159300 | 34 |
| 321 | 20231117 | 132500 | 14611840500 | 159500 | 159100 | 159500 | 159100 | 444 |
| 322 | 20231117 | 132400 | 14541115100 | 159000 | 158800 | 159000 | 158800 | 171 |
| 323 | 20231117 | 132300 | 14513954800 | 158800 | 158500 | 158900 | 158500 | 297 |
| 324 | 20231117 | 132200 | 14466826800 | 158600 | 158900 | 158900 | 158600 | 165 |
| 325 | 20231117 | 132100 | 14440632200 | 158800 | 159200 | 159200 | 158800 | 246 |
| 326 | 20231117 | 132000 | 14401543000 | 159200 | 159300 | 159300 | 158900 | 523 |
| 327 | 20231117 | 131900 | 14318340600 | 159300 | 159700 | 159700 | 159300 | 424 |
| 328 | 20231117 | 131800 | 14250712200 | 159700 | 159800 | 159900 | 159700 | 121 |
| 329 | 20231117 | 131700 | 14231382800 | 159800 | 159900 | 159900 | 159800 | 136 |
| 330 | 20231117 | 131600 | 14209641200 | 159900 | 160200 | 160200 | 159900 | 408 |
| 331 | 20231117 | 131500 | 14144336200 | 160200 | 160400 | 160400 | 159800 | 343 |
| 332 | 20231117 | 131400 | 14089426400 | 160400 | 159900 | 160400 | 159800 | 363 |
| 333 | 20231117 | 131300 | 14031281500 | 159900 | 160500 | 160500 | 159900 | 231 |
| 334 | 20231117 | 131200 | 13994269100 | 160500 | 160400 | 160500 | 159700 | 402 |
| 335 | 20231117 | 131100 | 13929828800 | 160500 | 160900 | 160900 | 159600 | 610 |
| 336 | 20231117 | 131000 | 13831793600 | 160800 | 160700 | 161300 | 160700 | 915 |
| 337 | 20231117 | 130900 | 13684424900 | 160700 | 159400 | 160800 | 159400 | 3561 |
| 338 | 20231117 | 130800 | 13114671000 | 159400 | 159100 | 159400 | 159000 | 685 |
| 339 | 20231117 | 130700 | 13005539100 | 159000 | 159000 | 159100 | 158900 | 282 |
| 340 | 20231117 | 130600 | 12960701500 | 159000 | 159000 | 159200 | 158900 | 403 |
| 341 | 20231117 | 130500 | 12896617800 | 159200 | 159300 | 159300 | 159000 | 184 |
| 342 | 20231117 | 130400 | 12867320900 | 159300 | 158800 | 159400 | 158700 | 1834 |
| 343 | 20231117 | 130300 | 12575406700 | 158700 | 158500 | 158800 | 158500 | 203 |
| 344 | 20231117 | 130200 | 12543204600 | 158500 | 158000 | 158500 | 158000 | 120 |
| 345 | 20231117 | 130100 | 12524223200 | 158000 | 158500 | 158500 | 158000 | 406 |
| 346 | 20231117 | 130000 | 12459950100 | 158500 | 158600 | 158600 | 158500 | 80 |
| 347 | 20231117 | 125900 | 12447262500 | 158600 | 158500 | 158600 | 158400 | 150 |
| 348 | 20231117 | 125800 | 12423489100 | 158500 | 158300 | 158500 | 158300 | 214 |
| 349 | 20231117 | 125700 | 12389587000 | 158300 | 157700 | 158300 | 157700 | 344 |
| 350 | 20231117 | 125600 | 12335236400 | 157700 | 157800 | 157800 | 157700 | 126 |
| 351 | 20231117 | 125500 | 12315357600 | 157800 | 157700 | 157800 | 157700 | 104 |
| 352 | 20231117 | 125400 | 12298946700 | 157700 | 157600 | 157700 | 157600 | 81 |
| 353 | 20231117 | 125300 | 12286174100 | 157600 | 157500 | 157600 | 157500 | 40 |
| 354 | 20231117 | 125200 | 12279870300 | 157500 | 157600 | 157600 | 157500 | 47 |
| 355 | 20231117 | 125100 | 12272464500 | 157600 | 157600 | 157600 | 157600 | 169 |
| 356 | 20231117 | 125000 | 12245830100 | 157700 | 157700 | 157800 | 157600 | 58 |
| 357 | 20231117 | 124900 | 12236682700 | 157600 | 157900 | 157900 | 157600 | 353 |
| 358 | 20231117 | 124800 | 12180998000 | 157800 | 157800 | 157900 | 157800 | 96 |
| 359 | 20231117 | 124700 | 12165844200 | 158000 | 157900 | 158000 | 157800 | 46 |
| 360 | 20231117 | 124600 | 12158580400 | 157800 | 157800 | 157900 | 157800 | 65 |
| 361 | 20231117 | 124500 | 12148321500 | 157900 | 157800 | 157900 | 157700 | 178 |
| 362 | 20231117 | 124400 | 12120230200 | 157800 | 157700 | 157800 | 157700 | 92 |
| 363 | 20231117 | 124300 | 12105721000 | 157700 | 157400 | 157700 | 157300 | 62 |
| 364 | 20231117 | 124200 | 12095953000 | 157200 | 157500 | 157500 | 157200 | 31 |
| 365 | 20231117 | 124100 | 12091070800 | 157400 | 157100 | 157400 | 157100 | 347 |
| 366 | 20231117 | 124000 | 12036494500 | 157200 | 157100 | 157200 | 157100 | 40 |
| 367 | 20231117 | 123900 | 12030210400 | 157200 | 157200 | 157200 | 157200 | 81 |
| 368 | 20231117 | 123800 | 12017477200 | 157200 | 157100 | 157200 | 157000 | 81 |
| 369 | 20231117 | 123700 | 12004750300 | 156900 | 156700 | 157000 | 156700 | 37 |
| 370 | 20231117 | 123600 | 11998945100 | 156700 | 157300 | 157300 | 156700 | 215 |
| 371 | 20231117 | 123500 | 11965203100 | 157200 | 157100 | 157300 | 156900 | 145 |
| 372 | 20231117 | 123400 | 11942418500 | 156900 | 156900 | 156900 | 156800 | 264 |
| 373 | 20231117 | 123300 | 11901008300 | 156800 | 157200 | 157200 | 156800 | 271 |
| 374 | 20231117 | 123200 | 11858467300 | 157100 | 157200 | 157200 | 157100 | 79 |
| 375 | 20231117 | 123100 | 11846052100 | 157200 | 157400 | 157400 | 157200 | 159 |
| 376 | 20231117 | 123000 | 11821035300 | 157400 | 157600 | 157700 | 157400 | 96 |
| 377 | 20231117 | 122900 | 11805910300 | 157400 | 157400 | 157600 | 157200 | 85 |
| 378 | 20231117 | 122800 | 11792529200 | 157400 | 157800 | 157800 | 157400 | 178 |
| 379 | 20231117 | 122700 | 11764487100 | 157800 | 157900 | 157900 | 157800 | 328 |
| 380 | 20231117 | 122600 | 11712728600 | 157900 | 157800 | 158100 | 157800 | 108 |
| 381 | 20231117 | 122500 | 11695672800 | 157800 | 158100 | 158100 | 157800 | 269 |
| 382 | 20231117 | 122400 | 11653210700 | 158100 | 158300 | 158300 | 158100 | 194 |
| 383 | 20231117 | 122300 | 11622520300 | 158400 | 158500 | 158500 | 158300 | 147 |
| 384 | 20231117 | 122200 | 11599242000 | 158500 | 159000 | 159000 | 158400 | 407 |
| 385 | 20231117 | 122100 | 11534689800 | 158700 | 159300 | 159400 | 158700 | 788 |
| 386 | 20231117 | 122000 | 11409386400 | 159400 | 159000 | 159400 | 159000 | 458 |
| 387 | 20231117 | 121900 | 11336512000 | 159000 | 158700 | 159000 | 158700 | 852 |
| 388 | 20231117 | 121800 | 11201140900 | 158700 | 158700 | 158700 | 158700 | 244 |
| 389 | 20231117 | 121700 | 11162418100 | 158700 | 158800 | 158900 | 158600 | 594 |
| 390 | 20231117 | 121600 | 11068093700 | 158800 | 158600 | 158800 | 158500 | 728 |
| 391 | 20231117 | 121500 | 10952547700 | 158300 | 158100 | 158800 | 157800 | 778 |
| 392 | 20231117 | 121400 | 10829426000 | 157900 | 157900 | 158200 | 157900 | 1131 |
| 393 | 20231117 | 121300 | 10650752500 | 158000 | 157900 | 158000 | 157900 | 209 |
| 394 | 20231117 | 121200 | 10617747300 | 157900 | 157700 | 157900 | 157700 | 585 |
| 395 | 20231117 | 121100 | 10525412300 | 157700 | 157600 | 157700 | 157500 | 97 |
| 396 | 20231117 | 121000 | 10510119700 | 157500 | 157400 | 157500 | 157400 | 212 |
| 397 | 20231117 | 120900 | 10476734500 | 157400 | 157000 | 157400 | 157000 | 260 |
| 398 | 20231117 | 120800 | 10435852400 | 157200 | 157100 | 157200 | 157000 | 142 |
| 399 | 20231117 | 120700 | 10413539100 | 157100 | 157100 | 157100 | 157100 | 41 |
| 400 | 20231117 | 120600 | 10407098000 | 157000 | 157000 | 157100 | 157000 | 147 |
| 401 | 20231117 | 120500 | 10384015100 | 157100 | 157200 | 157200 | 157100 | 194 |
| 402 | 20231117 | 120400 | 10353534400 | 157200 | 157100 | 157200 | 157100 | 156 |
| 403 | 20231117 | 120300 | 10329012500 | 157100 | 156800 | 157100 | 156800 | 629 |
| 404 | 20231117 | 120200 | 10230318900 | 156800 | 156700 | 156800 | 156700 | 181 |
| 405 | 20231117 | 120100 | 10201946500 | 156700 | 156700 | 156800 | 156600 | 124 |
| 406 | 20231117 | 120000 | 10182511900 | 156700 | 156800 | 156800 | 156600 | 158 |
| 407 | 20231117 | 115900 | 10157753400 | 156700 | 156600 | 156700 | 156500 | 245 |
| 408 | 20231117 | 115800 | 10119373200 | 156600 | 156500 | 156600 | 156500 | 155 |
| 409 | 20231117 | 115700 | 10095109300 | 156600 | 156500 | 156600 | 156400 | 50 |
| 410 | 20231117 | 115600 | 10087281300 | 156500 | 156300 | 156500 | 156200 | 188 |
| 411 | 20231117 | 115500 | 10057884400 | 156200 | 156000 | 156300 | 156000 | 194 |
| 412 | 20231117 | 115400 | 10027575800 | 156200 | 156000 | 156300 | 156000 | 1038 |
| 413 | 20231117 | 115300 | 9865540200 | 156000 | 155900 | 156000 | 155900 | 236 |
| 414 | 20231117 | 115200 | 9828725000 | 155900 | 155900 | 156000 | 155900 | 69 |
| 415 | 20231117 | 115100 | 9817966500 | 156000 | 155900 | 156000 | 155800 | 176 |
| 416 | 20231117 | 115000 | 9790528100 | 155900 | 155800 | 155900 | 155800 | 97 |
| 417 | 20231117 | 114900 | 9775406800 | 155800 | 155900 | 155900 | 155800 | 58 |
| 418 | 20231117 | 114800 | 9766365000 | 156000 | 155900 | 156000 | 155900 | 34 |
| 419 | 20231117 | 114700 | 9761062200 | 156000 | 155800 | 156000 | 155800 | 247 |
| 420 | 20231117 | 114600 | 9722557400 | 155900 | 155800 | 155900 | 155800 | 108 |
| 421 | 20231117 | 114500 | 9705729700 | 155900 | 155900 | 155900 | 155800 | 17 |
| 422 | 20231117 | 114400 | 9703079700 | 155900 | 155900 | 155900 | 155800 | 88 |
| 423 | 20231117 | 114300 | 9689361600 | 155700 | 155800 | 155800 | 155700 | 217 |
| 424 | 20231117 | 114200 | 9655553500 | 155800 | 155800 | 155800 | 155700 | 170 |
| 425 | 20231117 | 114100 | 9629080800 | 155700 | 155800 | 155800 | 155700 | 242 |
| 426 | 20231117 | 114000 | 9591395500 | 155800 | 155700 | 155800 | 155700 | 137 |
| 427 | 20231117 | 113900 | 9570053200 | 155800 | 155600 | 155800 | 155600 | 13 |
| 428 | 20231117 | 113800 | 9568029400 | 155600 | 155600 | 155700 | 155600 | 91 |
| 429 | 20231117 | 113700 | 9553868800 | 155600 | 155600 | 155600 | 155600 | 31 |
| 430 | 20231117 | 113600 | 9549045200 | 155800 | 155600 | 155800 | 155500 | 355 |
| 431 | 20231117 | 113500 | 9493792400 | 155600 | 155500 | 155600 | 155500 | 35 |
| 432 | 20231117 | 113400 | 9488347000 | 155500 | 155500 | 155500 | 155500 | 76 |
| 433 | 20231117 | 113300 | 9476529000 | 155500 | 155500 | 155500 | 155500 | 20 |
| 434 | 20231117 | 113200 | 9473419000 | 155600 | 155300 | 155600 | 155200 | 297 |
| 435 | 20231117 | 113100 | 9427283600 | 155400 | 155300 | 155400 | 155300 | 70 |
| 436 | 20231117 | 113000 | 9416408300 | 155300 | 155300 | 155400 | 155300 | 266 |
| 437 | 20231117 | 112900 | 9375098400 | 155300 | 155300 | 155300 | 155300 | 216 |
| 438 | 20231117 | 112800 | 9341553600 | 155300 | 155400 | 155400 | 155300 | 40 |
| 439 | 20231117 | 112700 | 9335339400 | 155400 | 155400 | 155400 | 155400 | 58 |
| 440 | 20231117 | 112600 | 9326326200 | 155400 | 155700 | 155700 | 155400 | 75 |
| 441 | 20231117 | 112500 | 9314659700 | 155700 | 155700 | 155700 | 155500 | 472 |
| 442 | 20231117 | 112400 | 9241201900 | 155700 | 155600 | 155700 | 155600 | 21 |
| 443 | 20231117 | 112300 | 9237932300 | 155700 | 155700 | 155700 | 155700 | 167 |
| 444 | 20231117 | 112200 | 9211930400 | 155800 | 155700 | 155800 | 155700 | 94 |
| 445 | 20231117 | 112100 | 9197289300 | 155700 | 155800 | 155800 | 155700 | 71 |
| 446 | 20231117 | 112000 | 9186232400 | 155800 | 155800 | 155800 | 155700 | 91 |
| 447 | 20231117 | 111900 | 9172056300 | 155800 | 155700 | 155800 | 155700 | 33 |
| 448 | 20231117 | 111800 | 9166917100 | 155700 | 155500 | 155800 | 155500 | 272 |
| 449 | 20231117 | 111700 | 9124575500 | 155500 | 155400 | 155500 | 155400 | 167 |
| 450 | 20231117 | 111600 | 9098607100 | 155400 | 155300 | 155500 | 155300 | 53 |
| 451 | 20231117 | 111500 | 9090370600 | 155300 | 155100 | 155300 | 155100 | 120 |
| 452 | 20231117 | 111400 | 9071746300 | 155200 | 155000 | 155200 | 154800 | 758 |
| 453 | 20231117 | 111300 | 8954251900 | 155000 | 155000 | 155100 | 155000 | 327 |
| 454 | 20231117 | 111200 | 8903564300 | 155000 | 155000 | 155100 | 155000 | 138 |
| 455 | 20231117 | 111100 | 8882166500 | 155100 | 155000 | 155100 | 155000 | 195 |
| 456 | 20231117 | 111000 | 8851932100 | 155000 | 155100 | 155100 | 155000 | 111 |
| 457 | 20231117 | 110900 | 8834724000 | 155100 | 154900 | 155100 | 154900 | 503 |
| 458 | 20231117 | 110800 | 8756766000 | 154900 | 154900 | 155000 | 154900 | 38 |
| 459 | 20231117 | 110700 | 8750879300 | 154900 | 155100 | 155100 | 154900 | 165 |
| 460 | 20231117 | 110600 | 8725310700 | 155100 | 155000 | 155200 | 155000 | 199 |
| 461 | 20231117 | 110500 | 8694454300 | 155000 | 154900 | 155000 | 154900 | 84 |
| 462 | 20231117 | 110400 | 8681438800 | 154800 | 154700 | 154800 | 154500 | 234 |
| 463 | 20231117 | 110300 | 8645231700 | 154400 | 154700 | 154700 | 154400 | 280 |
| 464 | 20231117 | 110200 | 8601952100 | 154700 | 154600 | 154700 | 154600 | 101 |
| 465 | 20231117 | 110100 | 8586331000 | 154700 | 154500 | 154700 | 154500 | 262 |
| 466 | 20231117 | 110000 | 8545827800 | 154500 | 154000 | 154600 | 153800 | 153 |
| 467 | 20231117 | 105900 | 8522220400 | 154000 | 153700 | 154000 | 153600 | 289 |
| 468 | 20231117 | 105800 | 8477732900 | 154000 | 153500 | 154000 | 153400 | 1012 |
| 469 | 20231117 | 105700 | 8322295800 | 153500 | 154500 | 154500 | 153500 | 1367 |
| 470 | 20231117 | 105600 | 8111734600 | 154600 | 154800 | 154800 | 154600 | 916 |
| 471 | 20231117 | 105500 | 7970051400 | 154700 | 154800 | 154800 | 154700 | 220 |
| 472 | 20231117 | 105400 | 7936011200 | 154700 | 154800 | 154900 | 154700 | 598 |
| 473 | 20231117 | 105300 | 7843443900 | 154800 | 155000 | 155000 | 154800 | 1022 |
| 474 | 20231117 | 105200 | 7685203400 | 155000 | 155000 | 155000 | 154900 | 137 |
| 475 | 20231117 | 105100 | 7663968500 | 155000 | 155100 | 155100 | 154900 | 565 |
| 476 | 20231117 | 105000 | 7576395400 | 155100 | 155100 | 155200 | 155000 | 641 |
| 477 | 20231117 | 104900 | 7476980600 | 155000 | 155100 | 155100 | 155000 | 284 |
| 478 | 20231117 | 104800 | 7432953100 | 155100 | 155200 | 155200 | 155100 | 420 |
| 479 | 20231117 | 104700 | 7367777700 | 155200 | 155400 | 155700 | 155200 | 328 |
| 480 | 20231117 | 104600 | 7316821600 | 155400 | 155700 | 155700 | 155400 | 608 |
| 481 | 20231117 | 104500 | 7222286800 | 155700 | 155700 | 155700 | 155700 | 53 |
| 482 | 20231117 | 104400 | 7214034700 | 155700 | 155800 | 155800 | 155500 | 216 |
| 483 | 20231117 | 104300 | 7180416100 | 155800 | 155800 | 155800 | 155800 | 101 |
| 484 | 20231117 | 104200 | 7164680300 | 155700 | 155400 | 155700 | 155300 | 582 |
| 485 | 20231117 | 104100 | 7074233200 | 155400 | 155400 | 155400 | 155400 | 21 |
| 486 | 20231117 | 104000 | 7070969800 | 155400 | 155300 | 155400 | 155300 | 215 |
| 487 | 20231117 | 103900 | 7037578200 | 155300 | 155500 | 155500 | 155200 | 168 |
| 488 | 20231117 | 103800 | 7011479200 | 155500 | 155500 | 155500 | 155400 | 31 |
| 489 | 20231117 | 103700 | 7006660400 | 155400 | 155700 | 155800 | 155400 | 376 |
| 490 | 20231117 | 103600 | 6948150900 | 155800 | 155800 | 155900 | 155800 | 315 |
| 491 | 20231117 | 103500 | 6899073400 | 155900 | 155800 | 155900 | 155800 | 164 |
| 492 | 20231117 | 103400 | 6873522100 | 155800 | 155900 | 155900 | 155800 | 245 |
| 493 | 20231117 | 103300 | 6835347200 | 155800 | 155900 | 155900 | 155800 | 55 |
| 494 | 20231117 | 103200 | 6826775000 | 155900 | 156000 | 156000 | 155800 | 433 |
| 495 | 20231117 | 103100 | 6759264400 | 156000 | 156000 | 156000 | 155900 | 225 |
| 496 | 20231117 | 103000 | 6724168400 | 156000 | 155900 | 156000 | 155900 | 119 |
| 497 | 20231117 | 102900 | 6705615900 | 156000 | 156000 | 156000 | 155900 | 864 |
| 498 | 20231117 | 102800 | 6570895700 | 155900 | 155900 | 156000 | 155900 | 355 |
| 499 | 20231117 | 102700 | 6515537500 | 156000 | 156000 | 156000 | 155900 | 292 |
| 500 | 20231117 | 102600 | 6469994000 | 155900 | 155700 | 156000 | 155700 | 186 |
| 501 | 20231117 | 102500 | 6440999700 | 155900 | 156000 | 156000 | 155800 | 146 |
| 502 | 20231117 | 102400 | 6418238100 | 155900 | 155900 | 156000 | 155800 | 489 |
| 503 | 20231117 | 102300 | 6341985700 | 155900 | 155700 | 155900 | 155700 | 217 |
| 504 | 20231117 | 102200 | 6308162100 | 155700 | 155600 | 155700 | 155300 | 127 |
| 505 | 20231117 | 102100 | 6288395200 | 155600 | 155200 | 156200 | 155200 | 1446 |
| 506 | 20231117 | 102000 | 6063297500 | 155100 | 155100 | 155100 | 155000 | 426 |
| 507 | 20231117 | 101900 | 5997238000 | 155000 | 155100 | 155200 | 155000 | 146 |
| 508 | 20231117 | 101800 | 5974594500 | 155100 | 155000 | 155200 | 154900 | 434 |
| 509 | 20231117 | 101700 | 5907331600 | 155200 | 155300 | 155300 | 155000 | 263 |
| 510 | 20231117 | 101600 | 5866559000 | 155400 | 155300 | 155600 | 155100 | 804 |
| 511 | 20231117 | 101500 | 5741677500 | 155400 | 155200 | 155500 | 155200 | 139 |
| 512 | 20231117 | 101400 | 5720091300 | 155200 | 155400 | 155500 | 155200 | 463 |
| 513 | 20231117 | 101300 | 5648111100 | 155300 | 155300 | 155400 | 155200 | 177 |
| 514 | 20231117 | 101200 | 5620613400 | 155300 | 155300 | 155500 | 155200 | 491 |
| 515 | 20231117 | 101100 | 5544334600 | 155300 | 155100 | 155300 | 155100 | 451 |
| 516 | 20231117 | 101000 | 5474358100 | 155200 | 155000 | 155200 | 155000 | 215 |
| 517 | 20231117 | 100900 | 5441017100 | 155000 | 155000 | 155000 | 154900 | 43 |
| 518 | 20231117 | 100800 | 5434352400 | 155000 | 155000 | 155000 | 154900 | 175 |
| 519 | 20231117 | 100700 | 5407227900 | 155000 | 155000 | 155100 | 154900 | 557 |
| 520 | 20231117 | 100600 | 5320874500 | 155000 | 154800 | 155000 | 154700 | 192 |
| 521 | 20231117 | 100500 | 5291156000 | 155000 | 155000 | 155200 | 154800 | 660 |
| 522 | 20231117 | 100400 | 5188820800 | 155100 | 155200 | 155200 | 154900 | 628 |
| 523 | 20231117 | 100300 | 5091453100 | 155200 | 155000 | 155300 | 154900 | 642 |
| 524 | 20231117 | 100200 | 4991949300 | 155000 | 155000 | 155400 | 154900 | 882 |
| 525 | 20231117 | 100100 | 4855114300 | 155000 | 154800 | 155000 | 154800 | 370 |
| 526 | 20231117 | 100000 | 4797786800 | 154800 | 154700 | 154800 | 154600 | 264 |
| 527 | 20231117 | 095900 | 4756939600 | 154700 | 154500 | 154700 | 154500 | 779 |
| 528 | 20231117 | 095800 | 4636446400 | 154600 | 154000 | 154600 | 153800 | 583 |
| 529 | 20231117 | 095700 | 4546659100 | 153800 | 153600 | 154000 | 153600 | 442 |
| 530 | 20231117 | 095600 | 4478728200 | 153600 | 153700 | 153700 | 153600 | 25 |
| 531 | 20231117 | 095500 | 4474887900 | 153500 | 153700 | 153700 | 153500 | 164 |
| 532 | 20231117 | 095400 | 4449704700 | 153700 | 153700 | 153700 | 153600 | 187 |
| 533 | 20231117 | 095300 | 4420976300 | 153600 | 153600 | 153700 | 153600 | 345 |
| 534 | 20231117 | 095200 | 4367983800 | 153600 | 153400 | 153700 | 153400 | 209 |
| 535 | 20231117 | 095100 | 4335906600 | 153500 | 153700 | 153700 | 153400 | 144 |
| 536 | 20231117 | 095000 | 4313796200 | 153700 | 153800 | 153900 | 153700 | 256 |
| 537 | 20231117 | 094900 | 4274431700 | 153800 | 153700 | 153800 | 153600 | 104 |
| 538 | 20231117 | 094800 | 4258444000 | 153700 | 153400 | 153700 | 153300 | 58 |
| 539 | 20231117 | 094700 | 4249545800 | 153300 | 153300 | 153600 | 153300 | 564 |
| 540 | 20231117 | 094600 | 4163020200 | 153200 | 153200 | 153300 | 153200 | 99 |
| 541 | 20231117 | 094500 | 4147850700 | 153200 | 153200 | 153300 | 153200 | 178 |
| 542 | 20231117 | 094400 | 4120580300 | 153300 | 153300 | 153300 | 153200 | 145 |
| 543 | 20231117 | 094300 | 4098352400 | 153300 | 153500 | 153500 | 153300 | 113 |
| 544 | 20231117 | 094200 | 4081028200 | 153500 | 153100 | 153500 | 153100 | 475 |
| 545 | 20231117 | 094100 | 4008247500 | 153200 | 153100 | 153200 | 153100 | 89 |
| 546 | 20231117 | 094000 | 3994617200 | 153100 | 153000 | 153200 | 153000 | 456 |
| 547 | 20231117 | 093900 | 3924823700 | 153000 | 153000 | 153100 | 152900 | 825 |
| 548 | 20231117 | 093800 | 3798605200 | 153000 | 153000 | 153000 | 152900 | 359 |
| 549 | 20231117 | 093700 | 3743711900 | 152900 | 153100 | 153100 | 152900 | 2455 |
| 550 | 20231117 | 093600 | 3368097000 | 153100 | 153100 | 153100 | 153000 | 466 |
| 551 | 20231117 | 093500 | 3296784900 | 153100 | 153200 | 153200 | 153100 | 1330 |
| 552 | 20231117 | 093400 | 3093144200 | 153200 | 153300 | 153300 | 153200 | 561 |
| 553 | 20231117 | 093300 | 3007193300 | 153300 | 153400 | 153500 | 153300 | 927 |
| 554 | 20231117 | 093200 | 2865059300 | 153500 | 153600 | 153600 | 153300 | 184 |
| 555 | 20231117 | 093100 | 2836838600 | 153400 | 153300 | 153600 | 153300 | 254 |
| 556 | 20231117 | 093000 | 2797860200 | 153300 | 153500 | 153500 | 153300 | 443 |
| 557 | 20231117 | 092900 | 2729918000 | 153500 | 153500 | 153700 | 153500 | 544 |
| 558 | 20231117 | 092800 | 2646405700 | 153500 | 153100 | 153500 | 153100 | 641 |
| 559 | 20231117 | 092700 | 2548220500 | 153200 | 153400 | 153400 | 153100 | 1108 |
| 560 | 20231117 | 092600 | 2378418300 | 153400 | 153400 | 153500 | 153400 | 140 |
| 561 | 20231117 | 092500 | 2356940800 | 153400 | 153900 | 153900 | 153400 | 614 |
| 562 | 20231117 | 092400 | 2262664700 | 154100 | 154100 | 154100 | 153900 | 312 |
| 563 | 20231117 | 092300 | 2214630100 | 153900 | 154200 | 154200 | 153800 | 633 |
| 564 | 20231117 | 092200 | 2117126100 | 154200 | 154300 | 154300 | 154000 | 112 |
| 565 | 20231117 | 092100 | 2099861500 | 154000 | 153700 | 154300 | 153600 | 313 |
| 566 | 20231117 | 092000 | 2051652400 | 153600 | 153600 | 153800 | 153600 | 369 |
| 567 | 20231117 | 091900 | 1994950400 | 153600 | 153600 | 153700 | 153600 | 109 |
| 568 | 20231117 | 091800 | 1978205300 | 153600 | 153600 | 153700 | 153600 | 116 |
| 569 | 20231117 | 091700 | 1960384700 | 153600 | 153700 | 153700 | 153500 | 427 |
| 570 | 20231117 | 091600 | 1894799400 | 153600 | 153400 | 153600 | 153400 | 240 |
| 571 | 20231117 | 091500 | 1857968000 | 153400 | 153500 | 153700 | 153400 | 117 |
| 572 | 20231117 | 091400 | 1840014800 | 153500 | 153700 | 153700 | 153200 | 188 |
| 573 | 20231117 | 091300 | 1811179800 | 153400 | 153200 | 153800 | 153100 | 618 |
| 574 | 20231117 | 091200 | 1716406200 | 153200 | 153900 | 154200 | 153100 | 644 |
| 575 | 20231117 | 091100 | 1617532500 | 154200 | 154700 | 154700 | 153900 | 327 |
| 576 | 20231117 | 091000 | 1567095200 | 154700 | 153900 | 154700 | 153100 | 1328 |
| 577 | 20231117 | 090900 | 1363323400 | 153800 | 153300 | 153900 | 153000 | 2167 |
| 578 | 20231117 | 090800 | 1031072000 | 153300 | 153800 | 153800 | 153300 | 1772 |
| 579 | 20231117 | 090700 | 758994900 | 153800 | 153800 | 153900 | 153700 | 530 |
| 580 | 20231117 | 090600 | 677479900 | 153900 | 154000 | 154000 | 153700 | 447 |
| 581 | 20231117 | 090500 | 608720100 | 153900 | 154200 | 154200 | 153900 | 335 |
| 582 | 20231117 | 090400 | 557148400 | 154200 | 154000 | 154200 | 153900 | 539 |
| 583 | 20231117 | 090300 | 474134600 | 154100 | 154200 | 154200 | 154000 | 1062 |
| 584 | 20231117 | 090200 | 310551600 | 154200 | 154200 | 154600 | 154200 | 303 |
| 585 | 20231117 | 090100 | 263810400 | 154300 | 155200 | 155300 | 154200 | 462 |
| 586 | 20231117 | 090000 | 192369300 | 155200 | 155500 | 155700 | 154400 | 1239 |